Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.032 | 6.065 | 5.838 | 5.877 | 362,508 | -0.12(-2.08%) |
Apr 28, 2005 | 6.218 | 6.222 | 5.963 | 6.001 | 229,197 | -0.26(-4.11%) |
Apr 27, 2005 | 6.234 | 6.331 | 6.142 | 6.259 | 260,751 | -0.07(-1.16%) |
Apr 26, 2005 | 6.367 | 6.418 | 6.249 | 6.333 | 548,165 | -0.03(-0.55%) |
Apr 25, 2005 | 6.112 | 6.367 | 6.091 | 6.367 | 536,914 | +0.38(+6.31%) |
Apr 22, 2005 | 5.846 | 6.108 | 5.830 | 5.989 | 497,776 | +0.07(+1.21%) |
Apr 21, 2005 | 5.550 | 6.028 | 5.542 | 5.918 | 547,676 | +0.55(+10.20%) |
Apr 20, 2005 | 5.503 | 5.503 | 5.364 | 5.370 | 150,922 | -0.11(-2.05%) |
Apr 19, 2005 | 5.468 | 5.505 | 5.407 | 5.482 | 152,390 | -0.00(-0.04%) |
Apr 18, 2005 | 5.233 | 5.490 | 5.223 | 5.484 | 269,802 | +0.27(+5.22%) |
Apr 15, 2005 | 5.202 | 5.245 | 5.172 | 5.212 | 205,470 | +0.01(+0.20%) |
Apr 14, 2005 | 5.294 | 5.356 | 5.202 | 5.202 | 154,102 | -0.07(-1.36%) |
Apr 13, 2005 | 5.427 | 5.427 | 5.270 | 5.274 | 70,936 | -0.14(-2.64%) |
Apr 12, 2005 | 5.335 | 5.425 | 5.278 | 5.417 | 103,224 | +0.06(+1.18%) |
Apr 11, 2005 | 5.372 | 5.384 | 5.315 | 5.353 | 118,145 | -0.02(-0.34%) |
Apr 08, 2005 | 5.488 | 5.497 | 5.370 | 5.372 | 106,648 | -0.13(-2.45%) |
Apr 07, 2005 | 5.447 | 5.509 | 5.439 | 5.507 | 53,569 | +0.05(+0.94%) |
Apr 06, 2005 | 5.499 | 5.527 | 5.456 | 5.456 | 173,182 | -0.03(-0.60%) |
Apr 05, 2005 | 5.513 | 5.529 | 5.478 | 5.488 | 175,628 | -0.04(-0.67%) |
Apr 04, 2005 | 5.519 | 5.550 | 5.464 | 5.525 | 132,822 | +0.01(+0.11%) |
Apr 01, 2005 | 5.554 | 5.568 | 5.474 | 5.519 | 338,292 | -0.03(-0.63%) |
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,003 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,001 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,693 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,455 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,268 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,605 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,290 | -0.20(-3.46%) |
Mar 21, 2005 | 5.634 | 5.844 | 5.634 | 5.844 | 163,642 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,903 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,296 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,780 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.920 | 5.723 | 5.728 | 340,738 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.732 | 5.519 | 5.715 | 269,068 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.544 | 135,268 | +0.02(+0.44%) |
Mar 10, 2005 | 5.589 | 5.593 | 5.519 | 5.519 | 187,369 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.640 | 5.580 | 5.597 | 130,375 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,967 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.683 | 5.564 | 5.672 | 201,067 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,526 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.501 | 149,210 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,009 | +0.01(+0.26%) |
Mar 01, 2005 | 5.458 | 5.490 | 5.432 | 5.464 | 181,254 | +0.01(+0.19%) |
Feb 28, 2005 | 5.376 | 5.468 | 5.366 | 5.454 | 170,980 | +0.06(+1.14%) |
Feb 25, 2005 | 5.315 | 5.433 | 5.311 | 5.392 | 176,606 | +0.11(+2.05%) |
Feb 24, 2005 | 5.223 | 5.300 | 5.172 | 5.284 | 182,232 | -0.01(-0.19%) |
Feb 23, 2005 | 5.264 | 5.335 | 5.208 | 5.294 | 218,190 | +0.00(+0.00%) |
Feb 22, 2005 | 5.192 | 5.311 | 5.110 | 5.294 | 304,292 | +0.21(+4.23%) |
Feb 18, 2005 | 5.114 | 5.137 | 5.049 | 5.080 | 89,037 | -0.03(-0.60%) |
Feb 17, 2005 | 5.145 | 5.159 | 5.069 | 5.110 | 164,621 | -0.07(-1.34%) |
Feb 16, 2005 | 5.145 | 5.194 | 5.120 | 5.180 | 110,562 | +0.02(+0.40%) |
Feb 15, 2005 | 5.200 | 5.235 | 5.108 | 5.159 | 162,174 | -0.04(-0.71%) |
Feb 14, 2005 | 5.147 | 5.200 | 5.147 | 5.196 | 80,965 | +0.04(+0.83%) |
Feb 11, 2005 | 5.186 | 5.188 | 5.137 | 5.153 | 165,844 | -0.04(-0.71%) |
Feb 10, 2005 | 5.159 | 5.202 | 5.143 | 5.190 | 131,354 | +0.03(+0.59%) |
Feb 09, 2005 | 5.274 | 5.288 | 5.157 | 5.159 | 150,678 | -0.13(-2.51%) |
Feb 08, 2005 | 5.243 | 5.292 | 5.223 | 5.292 | 63,842 | +0.03(+0.54%) |
Feb 07, 2005 | 5.294 | 5.296 | 5.243 | 5.264 | 75,828 | -0.04(-0.81%) |
Feb 04, 2005 | 5.253 | 5.315 | 5.253 | 5.306 | 56,993 | +0.05(+1.01%) |
Feb 03, 2005 | 5.235 | 5.268 | 5.172 | 5.253 | 105,425 | +0.02(+0.43%) |
Feb 02, 2005 | 5.182 | 5.231 | 5.139 | 5.231 | 101,756 | +0.03(+0.55%) |
Feb 01, 2005 | 5.243 | 5.257 | 5.196 | 5.202 | 157,282 | -0.04(-0.78%) |
Jan 31, 2005 | 5.141 | 5.249 | 5.141 | 5.243 | 173,671 | +0.14(+2.76%) |
Jan 28, 2005 | 5.084 | 5.122 | 5.069 | 5.102 | 202,046 | +0.02(+0.44%) |
Jan 27, 2005 | 5.010 | 5.114 | 4.977 | 5.080 | 158,995 | +0.05(+1.02%) |
Jan 26, 2005 | 4.926 | 5.028 | 4.916 | 5.028 | 172,448 | +0.10(+2.07%) |
Jan 25, 2005 | 4.875 | 4.977 | 4.873 | 4.926 | 110,073 | +0.05(+1.05%) |
Jan 24, 2005 | 4.910 | 4.951 | 4.873 | 4.875 | 112,764 | -0.03(-0.58%) |
Jan 21, 2005 | 4.918 | 4.949 | 4.879 | 4.904 | 146,275 | -0.03(-0.58%) |
Jan 20, 2005 | 4.936 | 4.957 | 4.894 | 4.932 | 128,908 | -0.02(-0.33%) |
Jan 19, 2005 | 5.037 | 5.043 | 4.949 | 4.949 | 131,109 | -0.09(-1.71%) |
Jan 18, 2005 | 4.947 | 5.057 | 4.900 | 5.035 | 181,009 | +0.08(+1.65%) |
Jan 14, 2005 | 4.902 | 4.955 | 4.849 | 4.953 | 200,089 | +0.05(+0.96%) |
Jan 13, 2005 | 4.906 | 4.947 | 4.873 | 4.906 | 218,190 | -0.05(-1.03%) |
Jan 12, 2005 | 4.957 | 4.992 | 4.896 | 4.957 | 173,671 | -0.04(-0.82%) |
Jan 11, 2005 | 5.094 | 5.094 | 4.947 | 4.998 | 221,614 | -0.09(-1.85%) |
Jan 10, 2005 | 5.024 | 5.129 | 5.024 | 5.092 | 130,375 | +0.07(+1.34%) |
Jan 07, 2005 | 5.141 | 5.149 | 5.024 | 5.024 | 178,563 | -0.12(-2.42%) |
Jan 06, 2005 | 5.135 | 5.200 | 5.110 | 5.149 | 120,102 | +0.01(+0.12%) |
Jan 05, 2005 | 5.190 | 5.198 | 5.090 | 5.143 | 150,189 | -0.03(-0.55%) |
Jan 04, 2005 | 5.331 | 5.356 | 5.112 | 5.172 | 229,442 | -0.17(-3.21%) |
Jan 03, 2005 | 5.407 | 5.415 | 5.292 | 5.343 | 304,536 | -0.08(-1.40%) |
Dec 31, 2004 | 5.433 | 5.443 | 5.349 | 5.419 | 110,073 | -0.02(-0.45%) |
Dec 30, 2004 | 5.345 | 5.454 | 5.337 | 5.443 | 103,224 | +0.08(+1.45%) |
Dec 29, 2004 | 5.370 | 5.417 | 5.353 | 5.366 | 82,677 | -0.00(-0.04%) |
Dec 28, 2004 | 5.313 | 5.388 | 5.309 | 5.368 | 155,081 | +0.06(+1.19%) |
Dec 27, 2004 | 5.294 | 5.337 | 5.268 | 5.304 | 200,822 | +0.03(+0.66%) |
Dec 23, 2004 | 5.325 | 5.376 | 5.270 | 5.270 | 179,786 | -0.15(-2.72%) |
Dec 22, 2004 | 5.623 | 5.623 | 5.233 | 5.417 | 665,088 | -0.21(-3.67%) |
Dec 21, 2004 | 5.693 | 5.734 | 5.564 | 5.623 | 157,038 | -0.05(-0.83%) |
Dec 20, 2004 | 5.658 | 5.734 | 5.656 | 5.670 | 72,159 | +0.02(+0.43%) |
Dec 17, 2004 | 5.654 | 5.672 | 5.607 | 5.646 | 145,786 | +0.02(+0.29%) |
Dec 16, 2004 | 5.672 | 5.672 | 5.611 | 5.629 | 72,159 | -0.06(-1.11%) |
Dec 15, 2004 | 5.713 | 5.723 | 5.683 | 5.693 | 146,520 | -0.03(-0.57%) |
Dec 14, 2004 | 5.621 | 5.754 | 5.621 | 5.725 | 240,204 | +0.12(+2.19%) |
Dec 13, 2004 | 5.478 | 5.603 | 5.478 | 5.603 | 208,650 | +0.13(+2.43%) |
Dec 10, 2004 | 5.468 | 5.519 | 5.407 | 5.470 | 120,591 | +0.00(+0.04%) |
Dec 09, 2004 | 5.417 | 5.484 | 5.372 | 5.468 | 172,203 | +0.04(+0.79%) |
Dec 08, 2004 | 5.366 | 5.497 | 5.366 | 5.425 | 222,837 | +0.05(+0.99%) |
Dec 07, 2004 | 5.339 | 5.396 | 5.331 | 5.372 | 346,119 | +0.05(+0.88%) |
Dec 06, 2004 | 5.372 | 5.374 | 5.294 | 5.325 | 255,125 | -0.04(-0.72%) |
Dec 03, 2004 | 5.443 | 5.452 | 5.353 | 5.364 | 142,117 | -0.07(-1.32%) |
Dec 02, 2004 | 5.535 | 5.535 | 5.351 | 5.435 | 366,177 | -0.11(-2.06%) |
Dec 01, 2004 | 5.335 | 5.591 | 5.259 | 5.550 | 526,151 | +0.20(+3.70%) |
Nov 30, 2004 | 5.400 | 5.417 | 5.296 | 5.351 | 215,010 | -0.06(-1.13%) |
Nov 29, 2004 | 5.396 | 5.478 | 5.345 | 5.413 | 263,197 | +0.01(+0.11%) |
Nov 26, 2004 | 5.304 | 5.413 | 5.304 | 5.407 | 151,901 | +0.06(+1.15%) |
Nov 24, 2004 | 5.315 | 5.376 | 5.315 | 5.345 | 574,339 | +0.06(+1.20%) |
Nov 23, 2004 | 5.325 | 5.325 | 5.243 | 5.282 | 200,578 | -0.03(-0.62%) |
Nov 22, 2004 | 5.313 | 5.356 | 5.311 | 5.315 | 307,961 | +0.01(+0.19%) |
Nov 19, 2004 | 5.282 | 5.315 | 5.229 | 5.304 | 224,794 | +0.01(+0.15%) |
Nov 18, 2004 | 5.411 | 5.411 | 5.204 | 5.296 | 371,069 | -0.11(-2.08%) |
Nov 17, 2004 | 5.544 | 5.591 | 5.409 | 5.409 | 279,342 | -0.11(-2.00%) |
Nov 16, 2004 | 5.539 | 5.552 | 5.499 | 5.519 | 152,146 | +0.00(+0.00%) |
Nov 15, 2004 | 5.509 | 5.560 | 5.466 | 5.519 | 218,434 | -0.08(-1.46%) |
Nov 12, 2004 | 5.570 | 5.619 | 5.507 | 5.601 | 145,541 | +0.01(+0.22%) |
Nov 11, 2004 | 5.499 | 5.591 | 5.486 | 5.589 | 148,721 | +0.04(+0.77%) |
Nov 10, 2004 | 5.546 | 5.607 | 5.509 | 5.546 | 153,858 | -0.06(-1.02%) |
Nov 09, 2004 | 5.587 | 5.629 | 5.578 | 5.603 | 81,698 | +0.03(+0.48%) |
Nov 08, 2004 | 5.570 | 5.611 | 5.564 | 5.576 | 99,310 | -0.01(-0.15%) |
Nov 05, 2004 | 5.631 | 5.656 | 5.570 | 5.584 | 111,541 | -0.05(-0.83%) |
Nov 04, 2004 | 5.478 | 5.638 | 5.468 | 5.631 | 77,540 | +0.14(+2.61%) |
Nov 03, 2004 | 5.386 | 5.570 | 5.386 | 5.488 | 115,454 | +0.12(+2.32%) |
Nov 02, 2004 | 5.437 | 5.503 | 5.335 | 5.364 | 109,584 | -0.08(-1.54%) |
Nov 01, 2004 | 5.331 | 5.454 | 5.298 | 5.447 | 95,886 | +0.13(+2.50%) |
Oct 29, 2004 | 5.376 | 5.396 | 5.261 | 5.315 | 114,476 | -0.07(-1.33%) |
Oct 28, 2004 | 5.306 | 5.386 | 5.261 | 5.386 | 108,361 | +0.08(+1.50%) |
Oct 27, 2004 | 5.280 | 5.403 | 5.196 | 5.306 | 219,413 | +0.03(+0.50%) |
Oct 26, 2004 | 5.233 | 5.296 | 5.178 | 5.280 | 120,836 | +0.05(+0.90%) |
Oct 25, 2004 | 5.172 | 5.304 | 5.161 | 5.233 | 108,361 | +0.07(+1.39%) |
Oct 22, 2004 | 5.202 | 5.247 | 5.151 | 5.161 | 121,814 | -0.05(-0.98%) |
Oct 21, 2004 | 5.147 | 5.217 | 5.122 | 5.212 | 229,197 | +0.07(+1.27%) |
Oct 20, 2004 | 5.174 | 5.184 | 5.069 | 5.147 | 213,542 | -0.03(-0.51%) |
Oct 19, 2004 | 5.360 | 5.376 | 5.172 | 5.174 | 327,285 | -0.17(-3.25%) |
Oct 18, 2004 | 5.405 | 5.621 | 5.268 | 5.347 | 495,086 | -0.06(-1.02%) |
Oct 15, 2004 | 5.331 | 5.505 | 5.329 | 5.403 | 144,073 | +0.09(+1.65%) |
Oct 14, 2004 | 5.398 | 5.417 | 5.315 | 5.315 | 154,836 | -0.08(-1.55%) |
Oct 13, 2004 | 5.564 | 5.580 | 5.366 | 5.398 | 178,074 | -0.16(-2.90%) |
Oct 12, 2004 | 5.617 | 5.631 | 5.527 | 5.560 | 99,310 | -0.08(-1.41%) |
Oct 11, 2004 | 5.578 | 5.640 | 5.537 | 5.640 | 76,073 | +0.06(+1.10%) |
Oct 08, 2004 | 5.652 | 5.703 | 5.578 | 5.578 | 68,734 | -0.08(-1.48%) |
Oct 07, 2004 | 5.817 | 5.817 | 5.662 | 5.662 | 85,123 | -0.16(-2.67%) |
Oct 06, 2004 | 5.703 | 5.817 | 5.693 | 5.817 | 154,836 | +0.11(+1.90%) |
Oct 05, 2004 | 5.723 | 5.723 | 5.591 | 5.709 | 101,756 | -0.00(-0.07%) |
Oct 04, 2004 | 5.687 | 5.748 | 5.678 | 5.713 | 122,059 | +0.03(+0.54%) |
Oct 01, 2004 | 5.646 | 5.738 | 5.644 | 5.683 | 170,491 | +0.07(+1.20%) |
Sep 30, 2004 | 5.623 | 5.683 | 5.611 | 5.615 | 107,138 | +0.04(+0.77%) |
Sep 29, 2004 | 5.462 | 5.601 | 5.447 | 5.572 | 155,081 | +0.14(+2.52%) |
Sep 28, 2004 | 5.421 | 5.480 | 5.421 | 5.435 | 157,527 | -0.02(-0.37%) |
Sep 27, 2004 | 5.511 | 5.511 | 5.417 | 5.456 | 180,765 | -0.06(-1.00%) |
Sep 24, 2004 | 5.411 | 5.566 | 5.388 | 5.511 | 80,965 | +0.09(+1.66%) |
Sep 23, 2004 | 5.386 | 5.447 | 5.386 | 5.421 | 197,153 | +0.03(+0.53%) |
Sep 22, 2004 | 5.537 | 5.537 | 5.356 | 5.392 | 144,073 | -0.15(-2.73%) |
Sep 21, 2004 | 5.478 | 5.584 | 5.478 | 5.544 | 167,556 | +0.08(+1.42%) |
Sep 20, 2004 | 5.550 | 5.550 | 5.454 | 5.466 | 155,570 | -0.10(-1.80%) |
Sep 17, 2004 | 5.499 | 5.580 | 5.435 | 5.566 | 342,450 | +0.05(+0.93%) |
Sep 16, 2004 | 5.519 | 5.576 | 5.484 | 5.515 | 73,626 | +0.01(+0.15%) |
Sep 15, 2004 | 5.519 | 5.519 | 5.474 | 5.507 | 60,907 | +0.00(+0.07%) |
Sep 14, 2004 | 5.556 | 5.584 | 5.501 | 5.503 | 84,145 | -0.07(-1.17%) |
Sep 13, 2004 | 5.627 | 5.658 | 5.562 | 5.568 | 93,440 | -0.05(-0.87%) |
Sep 10, 2004 | 5.570 | 5.642 | 5.525 | 5.617 | 79,497 | +0.04(+0.70%) |
Sep 09, 2004 | 5.458 | 5.593 | 5.458 | 5.578 | 123,037 | +0.13(+2.44%) |
Sep 08, 2004 | 5.468 | 5.505 | 5.441 | 5.445 | 112,519 | -0.01(-0.15%) |
Sep 07, 2004 | 5.433 | 5.488 | 5.433 | 5.454 | 161,441 | +0.04(+0.68%) |
Sep 03, 2004 | 5.433 | 5.488 | 5.413 | 5.417 | 144,073 | -0.01(-0.11%) |
Sep 02, 2004 | 5.294 | 5.423 | 5.292 | 5.423 | 101,756 | +0.09(+1.65%) |
Sep 01, 2004 | 5.284 | 5.360 | 5.284 | 5.335 | 100,533 | +0.02(+0.46%) |
Aug 31, 2004 | 5.366 | 5.407 | 5.290 | 5.311 | 150,678 | -0.06(-1.03%) |
Aug 30, 2004 | 5.417 | 5.427 | 5.366 | 5.366 | 66,288 | -0.06(-1.17%) |
Aug 27, 2004 | 5.394 | 5.439 | 5.341 | 5.429 | 123,282 | -0.01(-0.11%) |
Aug 26, 2004 | 5.458 | 5.460 | 5.413 | 5.435 | 133,066 | -0.03(-0.64%) |
Aug 25, 2004 | 5.368 | 5.470 | 5.321 | 5.470 | 110,807 | +0.10(+1.90%) |
Aug 24, 2004 | 5.356 | 5.435 | 5.345 | 5.368 | 117,900 | +0.01(+0.23%) |
Aug 23, 2004 | 5.386 | 5.437 | 5.319 | 5.356 | 89,526 | -0.02(-0.30%) |
Aug 20, 2004 | 5.356 | 5.407 | 5.351 | 5.372 | 67,022 | +0.01(+0.15%) |
Aug 19, 2004 | 5.376 | 5.411 | 5.353 | 5.364 | 89,037 | -0.02(-0.46%) |
Aug 18, 2004 | 5.239 | 5.400 | 5.229 | 5.388 | 76,317 | +0.17(+3.17%) |
Aug 17, 2004 | 5.266 | 5.325 | 5.212 | 5.223 | 129,152 | -0.03(-0.58%) |
Aug 16, 2004 | 5.059 | 5.333 | 5.059 | 5.253 | 94,173 | +0.18(+3.63%) |
Aug 13, 2004 | 5.161 | 5.192 | 5.049 | 5.069 | 84,878 | -0.08(-1.55%) |
Aug 12, 2004 | 5.212 | 5.243 | 5.149 | 5.149 | 103,958 | -0.06(-1.22%) |
Aug 11, 2004 | 5.151 | 5.253 | 5.145 | 5.212 | 112,519 | +0.05(+0.99%) |
Aug 10, 2004 | 5.110 | 5.239 | 5.110 | 5.161 | 100,044 | +0.06(+1.24%) |
Aug 09, 2004 | 5.069 | 5.122 | 5.069 | 5.098 | 89,771 | +0.07(+1.38%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.028 | 5.028 | 121,570 | -0.22(-4.24%) |
Aug 05, 2004 | 5.323 | 5.356 | 5.223 | 5.251 | 159,728 | -0.07(-1.34%) |
Aug 04, 2004 | 5.294 | 5.360 | 5.243 | 5.323 | 112,030 | +0.01(+0.15%) |
Aug 03, 2004 | 5.202 | 5.374 | 5.192 | 5.315 | 172,937 | +0.10(+1.96%) |
Aug 02, 2004 | 5.274 | 5.286 | 5.110 | 5.212 | 97,353 | -0.09(-1.73%) |
Jul 30, 2004 | 5.270 | 5.345 | 5.229 | 5.304 | 157,038 | +0.01(+0.27%) |
Jul 29, 2004 | 5.233 | 5.319 | 5.212 | 5.290 | 167,067 | +0.04(+0.78%) |
Jul 28, 2004 | 5.131 | 5.276 | 5.131 | 5.249 | 129,397 | +0.10(+1.90%) |
Jul 27, 2004 | 5.110 | 5.153 | 5.092 | 5.151 | 175,139 | +0.06(+1.20%) |
Jul 26, 2004 | 5.141 | 5.172 | 5.075 | 5.090 | 257,571 | -0.06(-1.23%) |
Jul 23, 2004 | 5.133 | 5.196 | 5.129 | 5.153 | 127,685 | +0.03(+0.60%) |
Jul 22, 2004 | 5.347 | 5.380 | 5.122 | 5.122 | 280,075 | -0.17(-3.28%) |
Jul 21, 2004 | 5.376 | 5.392 | 5.274 | 5.296 | 223,326 | -0.10(-1.89%) |
Jul 20, 2004 | 5.172 | 5.447 | 5.151 | 5.398 | 268,334 | +0.25(+4.80%) |
Jul 19, 2004 | 5.247 | 5.266 | 5.049 | 5.151 | 269,313 | -0.10(-1.83%) |
Jul 16, 2004 | 5.149 | 5.300 | 4.947 | 5.247 | 628,152 | +0.05(+0.90%) |
Jul 15, 2004 | 5.519 | 5.519 | 5.084 | 5.200 | 979,409 | -0.32(-5.85%) |
Jul 14, 2004 | 5.550 | 5.605 | 5.492 | 5.523 | 306,738 | -0.02(-0.37%) |
Jul 13, 2004 | 5.374 | 5.623 | 5.374 | 5.544 | 245,096 | +0.19(+3.47%) |
Jul 12, 2004 | 5.441 | 5.441 | 5.323 | 5.358 | 124,260 | -0.08(-1.39%) |
Jul 09, 2004 | 5.521 | 5.525 | 5.417 | 5.433 | 204,492 | -0.09(-1.59%) |
Jul 08, 2004 | 5.631 | 5.631 | 5.519 | 5.521 | 229,686 | -0.13(-2.24%) |
Jul 07, 2004 | 5.550 | 5.664 | 5.499 | 5.648 | 439,560 | -0.05(-0.86%) |
Jul 06, 2004 | 5.744 | 5.744 | 5.642 | 5.697 | 120,591 | -0.07(-1.28%) |
Jul 02, 2004 | 5.830 | 5.846 | 5.642 | 5.770 | 148,966 | -0.08(-1.33%) |
Jul 01, 2004 | 5.928 | 5.956 | 5.820 | 5.848 | 93,684 | -0.08(-1.28%) |
Jun 30, 2004 | 5.877 | 5.956 | 5.873 | 5.924 | 107,382 | +0.05(+0.80%) |
Jun 29, 2004 | 5.867 | 5.903 | 5.850 | 5.877 | 102,246 | +0.03(+0.52%) |
Jun 28, 2004 | 5.846 | 5.952 | 5.795 | 5.846 | 77,785 | -0.02(-0.31%) |
Jun 25, 2004 | 5.887 | 5.909 | 5.815 | 5.864 | 153,124 | -0.04(-0.62%) |
Jun 24, 2004 | 5.856 | 5.965 | 5.848 | 5.901 | 84,634 | +0.02(+0.42%) |
Jun 23, 2004 | 5.768 | 6.046 | 5.740 | 5.877 | 111,296 | +0.09(+1.63%) |
Jun 22, 2004 | 5.809 | 5.811 | 5.703 | 5.783 | 96,130 | -0.04(-0.70%) |
Jun 21, 2004 | 5.836 | 5.901 | 5.795 | 5.824 | 224,794 | +0.01(+0.14%) |
Jun 18, 2004 | 5.826 | 5.844 | 5.785 | 5.815 | 303,313 | +0.00(+0.00%) |
Jun 17, 2004 | 5.820 | 5.836 | 5.793 | 5.815 | 90,749 | -0.00(-0.07%) |
Jun 16, 2004 | 5.907 | 5.907 | 5.805 | 5.820 | 92,950 | -0.07(-1.21%) |
Jun 15, 2004 | 5.785 | 5.989 | 5.785 | 5.891 | 104,202 | +0.11(+1.84%) |
Jun 14, 2004 | 5.785 | 5.846 | 5.744 | 5.785 | 103,224 | -0.03(-0.60%) |
Jun 10, 2004 | 5.877 | 5.948 | 5.817 | 5.820 | 169,513 | -0.07(-1.15%) |
Jun 09, 2004 | 5.877 | 5.918 | 5.860 | 5.887 | 219,657 | +0.02(+0.35%) |
Jun 08, 2004 | 5.744 | 5.881 | 5.744 | 5.867 | 85,368 | +0.07(+1.23%) |
Jun 07, 2004 | 5.693 | 5.815 | 5.650 | 5.795 | 233,111 | +0.15(+2.72%) |
Jun 04, 2004 | 5.580 | 5.666 | 5.560 | 5.642 | 136,246 | +0.07(+1.32%) |
Jun 03, 2004 | 5.631 | 5.658 | 5.568 | 5.568 | 133,311 | -0.08(-1.38%) |
Jun 02, 2004 | 5.601 | 5.654 | 5.572 | 5.646 | 72,403 | +0.04(+0.80%) |
Jun 01, 2004 | 5.417 | 5.627 | 5.417 | 5.601 | 129,397 | +0.17(+3.12%) |
May 28, 2004 | 5.519 | 5.525 | 5.413 | 5.431 | 110,318 | -0.08(-1.52%) |
May 27, 2004 | 5.433 | 5.570 | 5.425 | 5.515 | 103,469 | +0.07(+1.24%) |
May 26, 2004 | 5.386 | 5.490 | 5.362 | 5.447 | 102,735 | +0.01(+0.15%) |
May 25, 2004 | 5.437 | 5.439 | 5.337 | 5.439 | 254,881 | -0.02(-0.34%) |
May 24, 2004 | 5.447 | 5.509 | 5.433 | 5.458 | 110,562 | -0.03(-0.56%) |
May 21, 2004 | 5.570 | 5.570 | 5.425 | 5.488 | 224,305 | -0.01(-0.19%) |
May 20, 2004 | 5.376 | 5.509 | 5.366 | 5.499 | 150,189 | +0.11(+2.09%) |
May 19, 2004 | 5.356 | 5.478 | 5.356 | 5.386 | 153,369 | +0.03(+0.57%) |
May 18, 2004 | 5.315 | 5.366 | 5.315 | 5.356 | 88,303 | +0.04(+0.77%) |
May 17, 2004 | 5.372 | 5.372 | 5.259 | 5.315 | 145,541 | -0.04(-0.84%) |
May 14, 2004 | 5.456 | 5.462 | 5.315 | 5.360 | 153,858 | -0.12(-2.16%) |
May 13, 2004 | 5.478 | 5.564 | 5.452 | 5.478 | 166,822 | -0.02(-0.33%) |
May 12, 2004 | 5.441 | 5.501 | 5.331 | 5.497 | 145,052 | +0.05(+0.90%) |
May 11, 2004 | 5.358 | 5.490 | 5.356 | 5.447 | 97,598 | +0.09(+1.72%) |
May 10, 2004 | 5.366 | 5.386 | 5.261 | 5.356 | 253,413 | -0.06(-1.13%) |
May 07, 2004 | 5.539 | 5.580 | 5.417 | 5.417 | 136,735 | -0.12(-2.21%) |
May 06, 2004 | 5.580 | 5.580 | 5.407 | 5.539 | 130,131 | -0.02(-0.37%) |
May 05, 2004 | 5.560 | 5.597 | 5.488 | 5.560 | 101,023 | -0.01(-0.15%) |
May 04, 2004 | 5.683 | 5.683 | 5.529 | 5.568 | 164,376 | -0.13(-2.37%) |